Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manning & Napier Inc (NY: MN )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 20, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 5.798 5.798 5.798 0 -0.12(-1.95%)
Dec 29, 2016 5.913 5.952 5.798 5.913 47,339 +0.00(+0.00%)
Dec 28, 2016 5.990 5.990 5.837 5.913 80,166 +0.00(+0.00%)
Dec 27, 2016 6.029 6.130 5.798 5.913 80,838 -0.15(-2.53%)
Dec 23, 2016 6.067 6.067 6.067 0 +0.04(+0.64%)
Dec 22, 2016 6.182 6.182 6.029 6.029 43,644 -0.15(-2.48%)
Dec 21, 2016 6.067 6.182 5.990 6.182 112,699 +0.04(+0.63%)
Dec 20, 2016 6.221 6.221 5.990 6.144 106,545 +0.00(+0.00%)
Dec 19, 2016 6.259 6.259 6.067 6.144 103,329 -0.04(-0.62%)
Dec 16, 2016 5.913 6.182 5.837 6.182 239,361 +0.31(+5.23%)
Dec 15, 2016 5.913 5.952 5.837 5.875 88,051 +0.00(+0.00%)
Dec 14, 2016 5.798 5.990 5.760 5.875 84,989 +0.08(+1.32%)
Dec 13, 2016 5.952 5.952 5.760 5.798 74,143 +0.00(+0.00%)
Dec 12, 2016 5.952 5.952 5.760 5.798 63,670 -0.19(-3.21%)
Dec 09, 2016 6.105 6.144 5.952 5.990 151,501 -0.15(-2.50%)
Dec 08, 2016 5.952 6.144 5.837 6.144 156,975 +0.23(+3.90%)
Dec 07, 2016 5.952 6.105 5.913 5.913 137,559 +0.00(+0.00%)
Dec 06, 2016 5.952 5.952 5.837 5.913 119,750 +0.00(+0.00%)
Dec 05, 2016 5.990 5.990 5.837 5.913 103,227 -0.04(-0.65%)
Dec 02, 2016 5.952 5.952 5.837 5.952 92,215 +0.08(+1.31%)
Dec 01, 2016 5.760 5.952 5.760 5.875 99,356 +0.19(+3.38%)
Nov 30, 2016 5.721 5.798 5.683 5.683 82,852 +0.04(+0.68%)
Nov 29, 2016 5.875 5.913 5.606 5.645 98,206 -0.15(-2.65%)
Nov 28, 2016 5.952 5.952 5.606 5.798 116,672 -0.19(-3.21%)
Nov 25, 2016 5.952 5.990 5.875 5.990 22,456 +0.12(+1.96%)
Nov 23, 2016 5.875 5.875 5.875 0 +0.08(+1.32%)
Nov 22, 2016 5.798 5.837 5.683 5.798 74,086 +0.00(+0.00%)
Nov 21, 2016 5.453 5.875 5.453 5.798 144,896 +0.35(+6.34%)
Nov 18, 2016 5.261 5.453 5.261 5.453 173,939 +0.19(+3.65%)
Nov 17, 2016 5.184 5.337 5.161 5.261 117,604 +0.08(+1.48%)
Nov 16, 2016 5.184 5.184 5.145 5.184 56,940 +0.00(+0.00%)
Nov 15, 2016 5.184 5.184 5.145 5.184 54,882 +0.04(+0.75%)
Nov 14, 2016 5.299 5.337 5.145 5.145 89,442 -0.12(-2.19%)
Nov 11, 2016 5.184 5.376 5.145 5.261 152,373 +0.08(+1.48%)
Nov 10, 2016 5.030 5.222 4.953 5.184 189,892 +0.15(+3.05%)
Nov 09, 2016 4.877 5.145 4.873 5.030 125,716 +0.15(+3.15%)
Nov 08, 2016 4.915 4.915 4.765 4.877 75,853 +0.00(+0.00%)
Nov 07, 2016 4.800 4.953 4.800 4.877 96,245 +0.23(+4.96%)
Nov 04, 2016 4.646 4.746 4.608 4.646 84,206 +0.00(+0.00%)
Nov 03, 2016 4.761 4.800 4.608 4.646 116,990 -0.12(-2.42%)
Nov 02, 2016 4.992 4.992 4.723 4.761 103,316 -0.19(-3.88%)
Nov 01, 2016 5.376 5.414 4.953 4.953 139,556 -0.35(-6.52%)
Oct 31, 2016 5.414 5.453 5.299 5.299 98,979 -0.12(-2.13%)
Oct 28, 2016 5.453 5.568 5.337 5.414 78,413 +0.04(+0.71%)
Oct 27, 2016 5.337 5.529 5.261 5.376 223,460 -0.35(-6.04%)
Oct 26, 2016 5.837 5.837 5.683 5.721 88,618 -0.12(-1.97%)
Oct 25, 2016 6.067 6.144 5.708 5.837 264,433 -0.23(-3.80%)
Oct 24, 2016 6.067 6.144 5.990 6.067 200,619 +0.08(+1.41%)
Oct 21, 2016 6.136 6.136 5.944 5.983 93,704 -0.15(-2.50%)
Oct 20, 2016 5.952 6.144 5.936 6.136 164,663 +0.21(+3.50%)
Oct 19, 2016 5.814 6.006 5.814 5.929 73,242 +0.10(+1.71%)
Oct 18, 2016 5.837 5.867 5.796 5.829 40,304 +0.03(+0.53%)
Oct 17, 2016 5.800 5.821 5.760 5.798 85,507 +0.00(+0.00%)
Oct 14, 2016 5.913 5.944 5.775 5.798 115,572 -0.12(-1.95%)
Oct 13, 2016 5.844 6.029 5.775 5.913 139,773 +0.00(+0.00%)
Oct 12, 2016 5.783 5.944 5.775 5.913 110,976 +0.11(+1.85%)
Oct 11, 2016 5.716 5.853 5.716 5.806 180,939 +0.08(+1.45%)
Oct 10, 2016 5.701 5.806 5.671 5.723 132,773 +0.01(+0.13%)
Oct 07, 2016 5.618 5.806 5.595 5.716 119,033 +0.09(+1.60%)
Oct 06, 2016 5.731 5.806 5.573 5.625 80,514 -0.12(-2.09%)
Oct 05, 2016 5.543 5.787 5.543 5.746 218,960 +0.23(+4.09%)
Oct 04, 2016 5.377 5.577 5.377 5.520 115,991 +0.14(+2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.